日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

日本コークス工業(3315)の株価時系列情報

日本コークス工業(3315)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 130 131 128 129 1,477,700
2017/12/28 129 131 128 129 1,584,200
2017/12/27 127 131 126 129 4,218,400
2017/12/26 127 128 125 127 1,421,900
2017/12/25 126 128 126 127 1,117,400
2017/12/22 126 127 125 126 1,310,300
2017/12/21 124 126 124 126 385,100
2017/12/20 124 125 123 124 776,600
2017/12/19 126 126 124 124 829,800
2017/12/18 126 126 125 126 858,300
2017/12/15 126 127 124 126 1,433,500
2017/12/14 125 127 125 126 831,700
2017/12/13 127 128 124 125 1,960,200
2017/12/12 124 129 124 128 4,775,900
2017/12/11 123 124 122 123 977,200
2017/12/08 122 123 121 123 731,600
2017/12/07 120 123 119 121 1,834,700
2017/12/06 122 122 119 119 1,572,500
2017/12/05 122 123 122 122 616,000
2017/12/04 124 124 123 123 424,800
2017/12/01 123 124 122 124 1,160,800
2017/11/30 122 124 121 123 1,288,000
2017/11/29 123 124 122 122 983,000
2017/11/28 125 125 121 122 1,708,000
2017/11/27 128 128 125 126 1,700,000
2017/11/24 125 127 125 127 710,100
2017/11/22 127 129 125 126 3,086,300
2017/11/21 125 126 123 125 1,285,000
2017/11/20 121 125 121 123 2,071,200
2017/11/17 124 125 119 120 1,919,600
2017/11/16 119 124 119 123 2,011,400
2017/11/15 124 124 118 120 3,144,400
2017/11/14 121 125 121 124 1,734,000
2017/11/13 127 127 122 122 1,775,300
2017/11/10 126 127 125 126 1,677,200
2017/11/09 127 128 125 127 3,099,400
2017/11/08 131 132 126 126 3,935,400
2017/11/07 133 133 129 131 5,321,400
2017/11/06 137 137 129 133 15,224,600
2017/11/02 126 129 125 127 2,630,700
2017/11/01 126 126 124 126 1,084,400
2017/10/31 124 125 122 125 990,900
2017/10/30 124 126 123 123 2,487,100
2017/10/27 126 128 123 123 3,605,700
2017/10/26 119 125 119 125 2,577,700
2017/10/25 122 123 118 120 2,370,700
2017/10/24 119 122 117 121 2,877,700
2017/10/23 119 121 118 119 1,622,800
2017/10/20 118 120 117 118 3,365,900
2017/10/19 122 123 119 119 2,675,500
2017/10/18 128 129 122 122 3,850,200
2017/10/17 133 133 127 127 4,871,300
2017/10/16 129 133 126 132 4,343,200
2017/10/13 130 130 125 126 6,560,100
2017/10/12 129 136 128 130 14,441,100
2017/10/11 124 127 123 127 2,263,900
2017/10/10 124 126 121 125 2,791,000
2017/10/06 126 126 123 124 1,885,100
2017/10/05 124 126 122 126 3,656,500
2017/10/04 125 127 122 124 3,364,500
2017/10/03 122 125 119 125 4,079,300
2017/10/02 117 123 117 122 6,314,300
2017/09/29 115 117 114 117 1,868,200
2017/09/28 114 117 113 114 4,820,000
2017/09/27 114 115 112 112 2,905,200
2017/09/26 113 115 112 113 3,129,600
2017/09/25 111 112 110 112 578,100
2017/09/22 111 112 110 111 1,175,900
2017/09/21 112 112 111 112 1,344,200
2017/09/20 111 112 110 111 821,500
2017/09/19 113 113 111 112 1,571,000
2017/09/15 111 112 110 112 1,463,200
2017/09/14 110 111 108 111 1,470,600
2017/09/13 110 111 108 110 2,395,100
2017/09/12 106 109 105 108 2,083,900
2017/09/11 104 106 104 104 928,100
2017/09/08 103 104 102 104 785,800
2017/09/07 102 107 101 104 1,463,300
2017/09/06 101 102 100 102 683,600
2017/09/05 103 103 101 102 530,300
2017/09/04 105 106 102 102 1,222,200
2017/09/01 103 105 102 105 2,342,300
2017/08/31 101 102 101 102 175,500
2017/08/30 101 102 101 102 299,200
2017/08/29 101 102 101 102 564,500
2017/08/28 103 103 102 103 400,400
2017/08/25 102 103 102 102 258,800
2017/08/24 103 103 101 101 317,100
2017/08/23 103 104 102 102 799,800
2017/08/22 103 103 102 102 315,700
2017/08/21 103 105 102 104 1,449,100
2017/08/18 101 103 100 103 799,100
2017/08/17 102 102 101 101 270,800
2017/08/16 101 102 100 102 611,100
2017/08/15 100 101 100 101 211,400
2017/08/14 99 101 96 101 1,533,200
2017/08/10 100 102 99 100 1,099,500
2017/08/09 100 101 99 100 910,800
2017/08/08 101 102 100 100 866,600
2017/08/07 102 103 101 101 2,434,300
2017/08/04 103 105 102 105 1,375,400
2017/08/03 103 104 103 104 546,300
2017/08/02 103 104 102 104 435,200
2017/08/01 104 105 102 102 942,300
2017/07/31 102 105 102 104 2,274,800
2017/07/28 103 103 100 101 944,900
2017/07/27 101 104 101 103 1,025,900
2017/07/26 101 103 101 102 893,500
2017/07/25 101 101 100 101 542,300
2017/07/24 100 101 100 101 364,300
2017/07/21 102 103 100 100 1,202,600
2017/07/20 101 103 100 102 1,535,600
2017/07/19 100 101 98 101 1,252,700
2017/07/18 99 100 98 99 314,900
2017/07/14 99 100 98 100 315,800
2017/07/13 99 100 98 98 233,900
2017/07/12 99 100 98 99 478,600
2017/07/11 98 100 98 98 1,085,500
2017/07/10 99 99 98 98 228,600
2017/07/07 98 99 98 98 149,500
2017/07/06 99 99 98 99 313,100
2017/07/05 98 99 98 98 284,700
2017/07/04 97 98 97 97 467,200
2017/07/03 98 98 97 97 275,600
2017/06/30 97 98 97 98 297,300
2017/06/29 98 98 97 98 189,700
2017/06/28 99 99 97 97 632,800
2017/06/27 97 100 97 99 1,038,100
2017/06/26 98 98 97 97 190,400
2017/06/23 98 98 97 98 704,200
2017/06/22 97 98 96 97 420,300
2017/06/21 97 98 96 96 649,900
2017/06/20 97 98 96 98 411,600
2017/06/19 96 97 95 96 341,000
2017/06/16 96 96 95 95 414,500
2017/06/15 97 97 96 97 453,000
2017/06/14 97 97 96 96 216,000
2017/06/13 96 97 96 96 221,300
2017/06/12 95 97 95 97 405,000
2017/06/09 95 96 95 96 466,700
2017/06/08 97 97 95 95 568,300
2017/06/07 96 97 95 97 523,900
2017/06/06 98 98 96 96 295,300
2017/06/05 98 99 97 97 388,700
2017/06/02 97 99 97 98 1,091,200
2017/06/01 97 97 96 97 213,800
2017/05/31 97 97 96 96 205,000
2017/05/30 97 98 96 96 533,500
2017/05/29 97 98 96 98 222,800
2017/05/26 97 98 97 98 637,400
2017/05/25 98 99 97 97 221,600
2017/05/24 99 99 97 98 560,900
2017/05/23 99 99 98 98 110,800
2017/05/22 99 100 98 98 538,000
2017/05/19 97 98 96 97 341,000
2017/05/18 98 98 97 97 354,100
2017/05/17 100 101 99 99 435,100
2017/05/16 101 102 101 102 528,300
2017/05/15 101 102 100 100 1,050,900
2017/05/12 102 102 100 102 938,200
2017/05/11 102 102 101 102 350,000
2017/05/10 100 102 100 102 840,500
2017/05/09 101 101 100 101 299,100
2017/05/08 101 102 101 101 580,500
2017/05/02 100 101 99 101 646,600
2017/05/01 100 101 99 99 847,900
2017/04/28 99 100 97 99 740,000
2017/04/27 98 99 97 99 492,400
2017/04/26 96 99 96 97 1,260,300
2017/04/25 97 97 96 96 146,600
2017/04/24 97 97 96 97 260,500
2017/04/21 96 97 95 96 354,400
2017/04/20 96 97 95 95 368,000
2017/04/19 96 97 95 97 638,100
2017/04/18 96 97 95 95 1,177,500
2017/04/17 92 93 92 93 177,100
2017/04/14 92 94 91 93 926,800
2017/04/13 92 93 91 92 829,800
2017/04/12 98 99 93 94 1,052,700
2017/04/11 94 98 93 98 1,713,700
2017/04/10 92 95 91 94 1,402,000
2017/04/07 91 92 90 92 833,400
2017/04/06 91 91 89 90 728,200
2017/04/05 90 91 90 91 425,300
2017/04/04 93 94 90 90 1,262,700
2017/04/03 96 96 93 93 785,000
2017/03/31 96 96 95 95 842,000
2017/03/30 98 98 96 96 471,500
2017/03/29 99 100 96 98 1,179,500
2017/03/28 100 101 99 100 1,009,600
2017/03/27 99 100 98 99 970,400
2017/03/24 100 101 99 100 757,500
2017/03/23 101 101 100 100 568,700
2017/03/22 101 101 100 100 1,122,300
2017/03/21 101 102 101 102 340,800
2017/03/17 101 102 100 102 1,600,600
2017/03/16 101 102 101 101 423,600
2017/03/15 102 103 101 101 760,900
2017/03/14 102 103 101 103 558,200
2017/03/13 102 103 101 103 1,145,500
2017/03/10 102 103 101 103 1,163,900
2017/03/09 103 103 102 102 220,500
2017/03/08 103 103 102 103 436,500
2017/03/07 103 104 102 103 696,300
2017/03/06 102 103 101 103 971,000
2017/03/03 103 103 101 102 1,604,200
2017/03/02 103 104 102 104 956,200
2017/03/01 103 104 102 103 873,700
2017/02/28 102 104 102 102 635,400
2017/02/27 102 103 101 102 857,000
2017/02/24 103 105 102 103 1,162,200
2017/02/23 103 104 103 104 1,058,800
2017/02/22 104 105 103 103 1,587,800
2017/02/21 104 105 103 104 1,526,000
2017/02/20 104 105 104 104 432,300
2017/02/17 103 106 103 104 1,091,700
2017/02/16 105 106 102 104 1,368,200
2017/02/15 104 106 104 105 1,830,500
2017/02/14 103 105 102 103 1,167,100
2017/02/13 104 104 102 102 883,500
2017/02/10 102 103 101 103 1,546,400
2017/02/09 102 102 101 101 1,136,500
2017/02/08 101 102 101 101 1,299,800
2017/02/07 103 103 101 102 2,290,900
2017/02/06 107 107 101 103 6,528,000
2017/02/03 108 113 108 111 2,447,500
2017/02/02 110 111 107 108 1,642,200
2017/02/01 109 112 108 110 1,503,200
2017/01/31 112 113 109 109 2,074,900
2017/01/30 115 115 112 112 1,801,600
2017/01/27 113 117 112 117 2,518,900
2017/01/26 113 114 112 114 1,167,700
2017/01/25 112 113 111 113 1,140,200
2017/01/24 111 113 109 111 3,201,300
2017/01/23 110 111 108 111 1,309,500
2017/01/20 108 110 107 109 1,460,500
2017/01/19 106 108 104 108 1,495,800
2017/01/18 105 107 103 106 1,916,600
2017/01/17 107 108 106 106 705,100
2017/01/16 111 111 106 107 2,275,800
2017/01/13 109 112 109 111 2,539,200
2017/01/12 107 110 106 110 1,711,500
2017/01/11 109 110 108 108 1,120,000
2017/01/10 109 110 108 109 1,532,200
2017/01/06 108 110 108 108 725,300
2017/01/05 110 110 106 109 1,127,800
2017/01/04 107 111 107 109 1,229,500

このページの先頭へ